Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan
· Delayed Price · Currency is TWD 49.35
+0.35 (0.71%)
At close: Dec 5, 2025
TPE:1615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.50 | 50.00 | 49.15 | 49.35 | 49.35 | 0.71% | 190,146 |
| Dec 4, 2025 | 48.30 | 49.05 | 48.30 | 49.00 | 49.00 | 1.45% | 110,151 |
| Dec 3, 2025 | 48.80 | 48.80 | 48.20 | 48.30 | 48.30 | -0.51% | 54,100 |
| Dec 2, 2025 | 48.75 | 48.95 | 48.35 | 48.55 | 48.55 | -0.41% | 57,159 |
| Dec 1, 2025 | 48.65 | 48.85 | 48.50 | 48.75 | 48.75 | 0.21% | 91,690 |
| Nov 28, 2025 | 48.40 | 49.30 | 48.40 | 48.65 | 48.65 | 0.72% | 167,274 |
| Nov 27, 2025 | 47.65 | 48.60 | 47.65 | 48.30 | 48.30 | 1.36% | 65,294 |
| Nov 26, 2025 | 47.60 | 48.10 | 47.50 | 47.65 | 47.65 | 0.21% | 56,611 |
| Nov 25, 2025 | 47.55 | 47.85 | 47.35 | 47.55 | 47.55 | - | 33,531 |
| Nov 24, 2025 | 47.95 | 47.95 | 46.95 | 47.55 | 47.55 | -0.21% | 93,662 |
| Nov 21, 2025 | 48.30 | 48.30 | 47.00 | 47.65 | 47.65 | -0.94% | 105,184 |
| Nov 20, 2025 | 48.40 | 48.70 | 48.10 | 48.10 | 48.10 | 1.58% | 117,737 |
| Nov 19, 2025 | 47.45 | 47.80 | 47.10 | 47.35 | 47.35 | -0.21% | 104,827 |
| Nov 18, 2025 | 47.80 | 48.15 | 47.35 | 47.45 | 47.45 | -1.76% | 113,901 |
| Nov 17, 2025 | 48.85 | 48.95 | 48.10 | 48.30 | 48.30 | -1.02% | 133,651 |
| Nov 14, 2025 | 48.50 | 49.15 | 48.50 | 48.80 | 48.80 | 0.10% | 216,988 |
| Nov 13, 2025 | 49.30 | 49.60 | 48.50 | 48.75 | 48.75 | -0.10% | 331,243 |
| Nov 12, 2025 | 47.95 | 49.00 | 47.70 | 48.80 | 48.80 | 3.39% | 369,585 |
| Nov 11, 2025 | 47.30 | 47.30 | 46.75 | 47.20 | 47.20 | -0.21% | 87,264 |
| Nov 10, 2025 | 47.20 | 48.15 | 46.30 | 47.30 | 47.30 | 3.28% | 227,221 |
| Nov 7, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.65% | 37,671 |
| Nov 6, 2025 | 46.25 | 46.25 | 45.85 | 46.10 | 46.10 | -0.11% | 29,158 |
| Nov 5, 2025 | 46.00 | 46.35 | 45.50 | 46.15 | 46.15 | -0.32% | 57,953 |
| Nov 4, 2025 | 47.00 | 47.20 | 46.30 | 46.30 | 46.30 | -0.86% | 97,892 |
| Nov 3, 2025 | 46.05 | 46.80 | 46.05 | 46.70 | 46.70 | 1.41% | 93,777 |
| Oct 31, 2025 | 46.00 | 46.30 | 45.50 | 46.05 | 46.05 | 1.21% | 149,473 |
| Oct 30, 2025 | 46.00 | 46.00 | 45.20 | 45.50 | 45.50 | -0.44% | 80,105 |
| Oct 29, 2025 | 45.75 | 45.90 | 45.25 | 45.70 | 45.70 | -0.11% | 84,120 |
| Oct 28, 2025 | 46.45 | 46.45 | 45.55 | 45.75 | 45.75 | -1.19% | 64,112 |
| Oct 27, 2025 | 45.45 | 46.30 | 45.05 | 46.30 | 46.30 | 1.98% | 148,209 |
| Oct 23, 2025 | 45.60 | 45.60 | 45.20 | 45.40 | 45.40 | -0.44% | 75,250 |
| Oct 22, 2025 | 45.55 | 46.60 | 45.55 | 45.60 | 45.60 | 0.11% | 69,574 |
| Oct 21, 2025 | 45.55 | 46.00 | 45.50 | 45.55 | 45.55 | -0.33% | 85,867 |
| Oct 20, 2025 | 45.80 | 45.85 | 45.30 | 45.70 | 45.70 | -0.65% | 173,221 |
| Oct 17, 2025 | 45.85 | 46.30 | 45.60 | 46.00 | 46.00 | - | 76,429 |
| Oct 16, 2025 | 46.40 | 46.50 | 45.80 | 46.00 | 46.00 | -0.22% | 186,427 |
| Oct 15, 2025 | 46.40 | 46.40 | 46.05 | 46.10 | 46.10 | -0.65% | 126,997 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.25 | 46.40 | 46.40 | -1.38% | 162,567 |
| Oct 13, 2025 | 47.15 | 47.15 | 46.70 | 47.05 | 47.05 | -1.26% | 191,082 |
| Oct 9, 2025 | 47.65 | 48.05 | 47.50 | 47.65 | 47.65 | - | 149,206 |
| Oct 8, 2025 | 47.70 | 48.15 | 47.65 | 47.65 | 47.65 | -0.94% | 132,370 |
| Oct 7, 2025 | 47.85 | 49.15 | 47.55 | 48.10 | 48.10 | 0.52% | 117,042 |
| Oct 3, 2025 | 48.05 | 48.05 | 47.80 | 47.85 | 47.85 | -0.42% | 70,020 |
| Oct 2, 2025 | 48.30 | 48.30 | 48.00 | 48.05 | 48.05 | -0.52% | 65,042 |
| Oct 1, 2025 | 48.40 | 48.40 | 48.05 | 48.30 | 48.30 | -0.31% | 69,796 |
| Sep 30, 2025 | 49.15 | 49.15 | 48.15 | 48.45 | 48.45 | 0.21% | 60,568 |
| Sep 26, 2025 | 50.10 | 50.10 | 48.25 | 48.35 | 48.35 | -1.33% | 116,951 |
| Sep 25, 2025 | 49.40 | 50.90 | 48.75 | 49.00 | 49.00 | 1.66% | 484,762 |
| Sep 24, 2025 | 47.70 | 48.20 | 47.55 | 48.20 | 48.20 | 0.31% | 94,142 |
| Sep 23, 2025 | 49.10 | 49.30 | 47.65 | 48.05 | 48.05 | -2.83% | 451,762 |
| Sep 22, 2025 | 49.50 | 49.50 | 49.10 | 49.45 | 49.45 | -0.10% | 137,000 |
| Sep 19, 2025 | 49.80 | 49.80 | 49.35 | 49.50 | 49.50 | -0.40% | 122,262 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.65 | 49.70 | 49.70 | -0.30% | 84,000 |
| Sep 17, 2025 | 50.20 | 50.20 | 49.75 | 49.85 | 49.85 | -0.70% | 80,283 |
| Sep 16, 2025 | 50.30 | 50.80 | 50.00 | 50.20 | 50.20 | -0.20% | 201,453 |
| Sep 15, 2025 | 49.80 | 50.40 | 49.70 | 50.30 | 50.30 | 1.21% | 93,947 |
| Sep 12, 2025 | 49.90 | 49.90 | 49.60 | 49.70 | 49.70 | -0.80% | 93,470 |
| Sep 11, 2025 | 50.10 | 50.10 | 49.60 | 50.10 | 50.10 | 0.80% | 211,314 |
| Sep 10, 2025 | 50.00 | 50.10 | 49.70 | 49.70 | 49.70 | 0.20% | 171,634 |
| Sep 9, 2025 | 50.60 | 52.00 | 49.60 | 49.60 | 49.60 | - | 376,573 |
| Sep 8, 2025 | 49.65 | 49.70 | 49.00 | 49.60 | 49.60 | -1.20% | 234,675 |
| Sep 5, 2025 | 50.80 | 50.80 | 50.10 | 50.20 | 50.20 | -0.59% | 76,884 |
| Sep 4, 2025 | 50.00 | 50.60 | 50.00 | 50.50 | 50.50 | 1.20% | 97,616 |
| Sep 3, 2025 | 49.80 | 50.20 | 49.80 | 49.90 | 49.90 | 0.20% | 97,139 |
| Sep 2, 2025 | 49.80 | 49.80 | 49.50 | 49.80 | 49.80 | - | 98,703 |
| Sep 1, 2025 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | -0.40% | 124,557 |
| Aug 29, 2025 | 50.10 | 50.20 | 50.00 | 50.00 | 50.00 | -0.20% | 67,187 |
| Aug 28, 2025 | 50.10 | 50.20 | 50.10 | 50.10 | 50.10 | -0.20% | 81,375 |
| Aug 27, 2025 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | 0.40% | 94,455 |
| Aug 26, 2025 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -0.40% | 125,653 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | 0.20% | 131,722 |
| Aug 22, 2025 | 49.80 | 50.50 | 49.80 | 50.10 | 50.10 | 0.20% | 130,049 |
| Aug 21, 2025 | 50.30 | 50.40 | 49.95 | 50.00 | 50.00 | -0.40% | 145,771 |
| Aug 20, 2025 | 50.70 | 50.80 | 50.00 | 50.20 | 50.20 | -0.59% | 224,761 |
| Aug 19, 2025 | 50.60 | 50.70 | 50.20 | 50.50 | 50.50 | -0.20% | 92,909 |
| Aug 18, 2025 | 50.60 | 50.80 | 50.20 | 50.60 | 50.60 | 1.00% | 158,266 |
| Aug 15, 2025 | 49.80 | 50.40 | 49.75 | 50.10 | 50.10 | -3.12% | 367,725 |
| Aug 14, 2025 | 51.71 | 51.91 | 51.43 | 51.71 | 49.81 | 0.74% | 518,816 |
| Aug 13, 2025 | 51.43 | 51.91 | 50.86 | 51.33 | 49.44 | 2.28% | 482,625 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.19 | 50.19 | 48.34 | - | 132,171 |
| Aug 11, 2025 | 50.57 | 50.57 | 50.10 | 50.19 | 48.34 | -0.75% | 134,864 |
| Aug 8, 2025 | 50.48 | 50.86 | 50.38 | 50.57 | 48.71 | 0.38% | 87,165 |
| Aug 7, 2025 | 50.29 | 50.48 | 50.29 | 50.38 | 48.53 | 0.19% | 50,461 |
| Aug 6, 2025 | 49.71 | 50.38 | 49.71 | 50.29 | 48.43 | 1.15% | 119,672 |
| Aug 5, 2025 | 50.00 | 50.10 | 49.71 | 49.71 | 47.88 | -0.57% | 125,542 |
| Aug 4, 2025 | 49.05 | 50.10 | 49.05 | 50.00 | 48.16 | 0.38% | 40,305 |
| Aug 1, 2025 | 49.81 | 49.91 | 49.14 | 49.81 | 47.97 | - | 35,556 |
| Jul 31, 2025 | 50.86 | 50.86 | 49.71 | 49.81 | 47.97 | 0.77% | 67,833 |
| Jul 30, 2025 | 49.24 | 49.52 | 49.14 | 49.43 | 47.61 | 0.39% | 20,338 |
| Jul 29, 2025 | 49.43 | 49.62 | 49.24 | 49.24 | 47.42 | -0.39% | 40,642 |
| Jul 28, 2025 | 49.24 | 49.43 | 49.24 | 49.43 | 47.61 | -0.19% | 18,821 |
| Jul 25, 2025 | 49.52 | 49.52 | 49.24 | 49.52 | 47.70 | 0.58% | 32,986 |
| Jul 24, 2025 | 49.24 | 49.33 | 49.14 | 49.24 | 47.42 | -0.19% | 25,221 |
| Jul 23, 2025 | 49.43 | 49.52 | 49.24 | 49.33 | 47.52 | 0.58% | 26,996 |
| Jul 22, 2025 | 49.43 | 49.43 | 49.05 | 49.05 | 47.24 | -0.77% | 44,636 |
| Jul 21, 2025 | 49.71 | 49.91 | 49.43 | 49.43 | 47.61 | -0.57% | 45,313 |
| Jul 18, 2025 | 49.62 | 50.48 | 49.62 | 49.71 | 47.88 | 0.19% | 69,502 |
| Jul 17, 2025 | 49.62 | 49.71 | 49.52 | 49.62 | 47.79 | 0.38% | 45,350 |
| Jul 16, 2025 | 49.24 | 49.71 | 49.14 | 49.43 | 47.61 | - | 49,141 |
| Jul 15, 2025 | 49.24 | 49.43 | 49.24 | 49.43 | 47.61 | - | 19,242 |